Dark

CVNA20260116P35
CVNA Jan 16 2026 35.00 Put (CVNA260116P00035000)
option OPRA

EOD

May 12, 2025

0.7700+40.000%(+0.2200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-05-12	0.77	0.77	0.77	0.77	+40.000%	1	2,267	0.000%
2025-05-09	0.55	0.55	0.55	0.55	+22.222%	2	2,267	+40.000%
2025-05-08	0.72	0.72	0.45	0.45	-37.500%	4	2,267	+71.111%
2025-05-07	0.72	0.72	0.72	0.72	-13.253%	8	2,267	+6.944%
2025-05-05	0.97	1.00	0.83	0.83	-11.702%	2,325	2,267	-7.229%
2025-05-02	0.85	0.94	0.85	0.94	+14.634%	1,506	3,513	-18.085%
2025-05-01	0.88	0.88	0.82	0.82	-20.388%	2	4,021	-6.098%
2025-04-25	1.07	1.07	1.03	1.03	-2.830%	760	4,021	-25.243%
2025-04-23	1.04	1.06	1.04	1.06	-7.826%	2	3,926	-27.358%
2025-04-16	1.15	1.15	1.15	1.15	-23.333%	1	3,924	-33.043%
2025-04-15	1.20	1.50	1.20	1.50	-34.211%	7	3,923	-48.667%
2025-04-11	1.80	2.28	1.80	2.28	+34.118%	12	3,918	-66.228%
2025-04-10	1.70	1.70	1.70	1.70	+4.294%	1	3,922	-54.706%
2025-04-09	1.30	2.00	1.23	1.63	-24.537%	6	3,921	-52.761%
2025-04-08	1.72	2.25	1.72	2.16	-11.837%	5	3,917	-64.352%
2025-04-07	2.10	2.50	2.10	2.45	+6.522%	817	3,916	-68.571%
2025-04-04	2.10	2.33	1.99	2.30	+35.294%	58	3,916	-66.522%
2025-04-03	1.50	1.70	1.50	1.70	+41.667%	4	3,915	-54.706%
2025-04-01	1.37	1.37	1.20	1.20	-13.043%	2	3,912	-35.833%
2025-03-27	1.25	1.38	1.25	1.38	+9.524%	6	3,911	-44.203%
2025-03-25	1.26	1.26	1.26	1.26	-2.326%	1	3,907	-38.889%
2025-03-24	1.28	1.29	1.28	1.29	-7.857%	625	3,907	-40.310%
2025-03-21	1.41	1.42	1.40	1.40	-22.222%	6	4,532	-45.000%
2025-03-19	1.80	1.80	1.80	1.80	+5.882%	1	4,533	-57.222%
2025-03-18	1.70	1.70	1.70	1.70	+21.429%	1	4,533	-54.706%
2025-03-17	1.37	1.40	1.37	1.40	-6.040%	30	4,532	-45.000%
2025-03-14	1.49	1.49	1.49	1.49	-10.241%	2	4,559	-48.322%
2025-03-13	1.66	1.66	1.66	1.66	+3.750%	1	4,558	-53.614%
2025-03-11	1.96	1.96	1.60	1.60	-15.789%	2	4,558	-51.875%
2025-03-10	1.80	1.95	1.80	1.90	+8.571%	24	4,557	-59.474%
2025-03-07	1.60	1.75	1.60	1.75	+12.903%	204	4,550	-56.000%
2025-03-06	1.33	1.55	1.33	1.55	+3.333%	15	4,549	-50.323%
2025-03-05	1.35	1.50	1.35	1.50	+11.940%	16	4,549	-48.667%
2025-03-04	1.30	1.35	1.30	1.34	+11.667%	3	4,549	-42.537%
2025-03-03	0.76	1.20	0.76	1.20	+9.091%	255	4,549	-35.833%
2025-02-28	1.00	1.10	1.00	1.10	0.000%	10	4,296	-30.000%
2025-02-27	1.05	1.11	1.00	1.10	+3.774%	64	4,294	-30.000%
2025-02-26	1.05	1.06	1.04	1.06	-7.018%	25	4,294	-27.358%
2025-02-25	0.90	1.14	0.90	1.14	-3.390%	28	4,294	-32.456%
2025-02-24	0.95	1.18	0.95	1.18	+11.321%	7	4,294	-34.746%
2025-02-21	1.04	1.24	1.04	1.06	+1.923%	26	4,299	-27.358%
2025-02-20	1.00	1.10	0.75	1.04	-0.952%	63	4,299	-25.962%
2025-02-19	1.10	1.60	0.90	1.05	-16.000%	4,396	4,271	-26.667%
2025-02-18	1.25	1.25	1.25	1.25	-10.714%	1	207	-38.400%
2025-02-11	1.40	1.40	1.40	1.40	-20.000%	100	206	-45.000%
2025-02-10	1.75	1.75	1.75	1.75	+40.000%	1	145	-56.000%
2025-02-06	1.25	1.25	1.25	1.25	-13.194%	5	144	-38.400%
2025-01-28	1.44	1.44	1.44	1.44	-20.442%	1	149	-46.528%
2025-01-17	1.81	1.81	1.81	1.81	+48.361%	2	150	-57.459%
2025-01-16	1.22	1.22	1.22	1.22	-43.256%	1	150	-36.885%
2025-01-15	2.15	2.15	2.15	2.15	-18.868%	21	151	-64.186%
2025-01-14	2.13	2.65	2.13	2.65	+8.163%	2	130	-70.943%
2025-01-13	2.45	2.45	2.45	2.45	-19.672%	1	130	-68.571%
2025-01-08	2.85	3.05	2.85	3.05	+1.667%	3	126	-74.754%
2025-01-06	2.85	3.35	2.60	3.00	+10.701%	31	126	-74.333%
2025-01-03	2.73	2.73	2.59	2.71	+8.400%	12	122	-71.587%
2025-01-02	2.50	2.50	2.50	2.50	+110.084%	2	123	-69.200%
2024-12-23	1.05	1.19	1.05	1.19	+11.215%	96	121	-35.294%
2024-12-20	0.97	1.07	0.97	1.07	+2.885%	3	217	-28.037%
2024-12-19	0.98	1.04	0.91	1.04	+30.000%	26	219	-25.962%
2024-12-18	0.80	0.80	0.80	0.80	0.000%	1	221	-3.750%
2024-12-16	0.80	0.80	0.80	0.80	0.000%	2	222	-3.750%
2024-12-11	0.80	0.80	0.80	0.80	-19.192%	1	222	-3.750%
2024-12-10	0.99	0.99	0.99	0.99	-23.846%	2	221	-22.222%
2024-12-09	1.30	1.30	1.30	1.30	+62.500%	1	219	-40.769%
2024-12-02	0.80	0.80	0.80	0.80	+6.667%	1	220	-3.750%
2024-11-25	0.72	0.95	0.72	0.75	0.000%	15	220	+2.667%
2024-11-22	0.78	0.78	0.75	0.75	-13.793%	24	217	+2.667%
2024-11-15	0.87	0.87	0.87	0.87	+33.846%	2	217	-11.494%
2024-11-12	0.65	0.65	0.65	0.65	-35.000%	2	216	+18.462%
2024-11-04	1.00	1.00	1.00	1.00	+21.951%	10	218	-23.000%
2024-11-01	0.80	0.85	0.80	0.82	-8.889%	16	208	-6.098%
2024-10-31	0.90	0.90	0.90	0.90	-14.286%	1	210	-14.444%
2024-10-28	1.05	1.05	1.05	1.05	-16.667%	15	210	-26.667%
2024-10-25	1.26	1.26	1.26	1.26	-24.096%	4	195	-38.889%
2024-10-02	1.66	1.66	1.66	1.66	-5.143%	3	195	-53.614%
2024-09-23	1.77	1.77	1.75	1.75	-2.778%	2	192	-56.000%
2024-09-19	1.80	1.80	1.80	1.80	-10.000%	1	193	-57.222%
2024-09-17	2.00	2.00	2.00	2.00	-24.528%	1	194	-61.500%
2024-09-11	2.65	2.65	2.65	2.65	-1.852%	1	193	-70.943%
2024-09-10	2.70	2.70	2.70	2.70	+3.053%	1	193	-71.481%
2024-09-06	2.54	2.62	2.54	2.62	+13.913%	4	194	-70.611%
2024-09-03	2.10	2.30	2.10	2.30	-1.709%	3	193	-66.522%
2024-08-15	3.00	3.00	2.34	2.34	-10.000%	6	194	-67.094%
2024-08-14	2.82	3.00	2.47	2.60	-13.333%	9	190	-70.385%
2024-08-02	3.00	3.02	3.00	3.00	-12.281%	5	193	-74.333%
2024-08-01	3.42	3.42	3.42	3.42	-2.286%	2	193	-77.485%
2024-07-26	3.50	3.50	3.50	3.50	-7.895%	4	195	-78.000%
2024-07-24	5.05	5.05	3.80	3.80	-5.000%	15	195	-79.737%
2024-07-23	5.00	5.00	4.00	4.00	+0.756%	2	210	-80.750%
2024-07-18	3.97	3.97	3.97	3.97	+19.578%	5	210	-80.605%
2024-07-17	3.32	3.32	3.32	3.32	-6.479%	5	215	-76.807%
2024-07-11	3.55	3.55	3.55	3.55	-18.391%	1	210	-78.310%
2024-07-10	4.35	4.35	4.35	4.35	+8.750%	10	209	-82.299%
2024-07-05	4.00	4.00	4.00	4.00	-3.846%	2	199	-80.750%
2024-07-02	4.16	4.16	4.16	4.16	-17.787%	1	199	-81.490%
2024-06-28	5.06	5.06	5.06	5.06	-0.784%	2	198	-84.783%
2024-06-21	5.10	5.10	5.10	5.10	-1.923%	2	199	-84.902%
2024-06-18	5.20	5.20	5.20	5.20	-0.952%	8	208	-85.192%
2024-05-29	5.25	5.25	5.25	5.25	+8.247%	1	208	-85.333%
2024-05-14	4.85	4.85	4.85	4.85	-3.960%	2	208	-84.124%
2024-05-13	5.05	5.05	5.05	5.05	+1.000%	1	208	-84.752%
2024-05-09	5.00	5.00	5.00	5.00	0.000%	2	209	-84.600%
2024-05-07	5.25	5.25	5.00	5.00	-2.913%	3	207	-84.600%
2024-05-06	4.68	5.27	4.68	5.15	+21.176%	8	206	-85.049%
2024-05-03	4.25	4.25	4.25	4.25	-16.667%	2	206	-81.882%
2024-05-02	5.05	5.25	5.00	5.10	-31.544%	16	205	-84.902%
2024-04-30	7.45	7.45	7.45	7.45	+2.759%	4	207	-89.664%
2024-04-29	7.25	7.25	7.25	7.25	-1.361%	1	207	-89.379%
2024-04-26	7.35	7.35	7.35	7.35	-9.259%	2	208	-89.524%
2024-04-25	8.10	8.10	8.10	8.10	+0.621%	5	208	-90.494%
2024-04-24	7.85	8.05	7.85	8.05	-9.955%	10	208	-90.435%
2024-04-15	8.94	8.94	8.94	8.94	+13.165%	1	214	-91.387%
2024-04-11	7.90	7.90	7.90	7.90	-6.840%	2	214	-90.253%
2024-04-04	8.48	8.48	8.48	8.48	+2.292%	1	213	-90.920%
2024-03-27	8.29	8.29	8.29	8.29	+1.469%	2	212	-90.712%
2024-03-26	8.17	8.17	8.17	8.17	-15.773%	10	214	-90.575%
2024-03-12	9.70	9.70	9.70	9.70	+1.571%	10	224	-92.062%
2024-03-11	9.55	9.55	9.55	9.55	+4.945%	96	224	-91.937%
2024-03-08	9.10	9.10	9.10	9.10	-7.708%	2	224	-91.538%
2024-03-07	9.86	9.86	9.86	9.86	-0.905%	2	224	-92.191%
2024-03-06	9.95	9.95	9.95	9.95	-3.398%	1	224	-92.261%
2024-03-05	10.20	10.38	10.05	10.30	+5.858%	89	223	-92.524%
2024-03-04	9.73	9.73	9.73	9.73	-0.205%	2	234	-92.086%
2024-03-01	9.66	9.75	9.66	9.75	-4.878%	6	234	-92.103%
2024-02-28	10.09	10.25	10.00	10.25	-2.751%	5	235	-92.488%
2024-02-27	10.54	10.54	10.54	10.54	-4.182%	2	234	-92.694%
2024-02-26	11.05	11.05	11.00	11.00	0.000%	3	232	-93.000%
2024-02-23	11.50	11.50	11.00	11.00	-19.414%	16	230	-93.000%
2024-02-21	13.65	13.65	13.65	13.65	+6.641%	71	229	-94.359%
2024-02-15	12.80	12.80	12.80	12.80	-3.030%	1	205	-93.984%
2024-02-14	13.20	13.20	13.20	13.20	0.000%	1	205	-94.167%
2024-02-13	13.84	13.84	13.20	13.20	+1.931%	3	205	-94.167%
2024-02-12	12.93	13.00	12.93	12.95	-2.632%	103	205	-94.054%
2024-02-09	13.47	13.47	13.30	13.30	-0.075%	2	135	-94.211%
2024-02-08	12.97	13.31	12.97	13.31	+2.385%	3	136	-94.215%
2024-02-07	13.00	13.00	13.00	13.00	-13.043%	1	135	-94.077%
2024-02-05	14.95	14.95	14.95	14.95	+8.648%	1	134	-94.849%
2024-01-24	13.76	13.76	13.76	13.76	-5.103%	1	134	-94.404%
2024-01-22	14.10	14.50	14.10	14.50	-12.121%	4	134	-94.690%
2024-01-11	16.50	16.50	16.50	16.50	+13.558%	2	134	-95.333%
2023-12-27	14.53	14.53	14.53	14.53	-3.133%	1	132	-94.701%
2023-12-22	15.00	15.00	15.00	15.00	+0.402%	1	130	-94.867%
2023-12-21	13.90	14.94	12.95	14.94	+6.335%	41	130	-94.846%
2023-12-19	14.50	14.50	13.80	14.05	-5.387%	10	118	-94.520%
2023-12-15	15.22	15.22	14.85	14.85	-10.000%	11	115	-94.815%
2023-12-12	16.50	16.50	16.50	16.50	-2.367%	1	104	-95.333%
2023-12-07	16.90	16.90	16.90	16.90	+1.685%	1	104	-95.444%
2023-12-05	16.62	16.62	16.62	16.62	-3.986%	1	104	-95.367%
2023-12-04	18.60	18.60	17.31	17.31	-5.668%	2	105	-95.552%
2023-11-28	18.35	18.35	18.35	18.35	-2.497%	1	103	-95.804%
2023-11-10	18.82	18.82	18.82	18.82	+2.842%	2	102	-95.909%
2023-11-03	18.25	18.30	18.00	18.30	-9.406%	97	102	-95.792%
2023-11-01	20.20	20.20	20.20	20.20	+2.020%	1	5	-96.188%
2023-10-31	19.80	19.80	19.80	19.80	+1.538%	1	6	-96.111%
2023-10-27	19.50	19.50	19.50	19.50	+0.257%	2	5	-96.051%
2023-10-26	19.45	19.45	19.45	19.45	+0.777%	1	5	-96.041%
2023-10-23	19.30	19.30	19.30	19.30	+2.116%	1	5	-96.010%
2023-10-19	18.90	18.90	18.90	18.90	+2.162%	1	3	-95.926%
2023-10-03	18.50	18.50	18.50	18.50	+3.641%	1	3	-95.838%
2023-09-26	17.85	17.85	17.85	17.85	+8.182%	1	2	-95.686%
2023-09-18	16.50	16.50	16.50	16.50	0.000%	2	2	-95.333%